Dark

IONQ20260821P45
IONQ Aug 21 2026 45.00 Put (IONQ260821P00045000)
option OPRA

EOD

Aug 5, 2026

6.59+12.266%(+0.72)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.5700	6.8400	6.2500	6.5900	+12.266%	43	4,262	0.000%
2026-08-04	6.7700	7.0400	5.8700	5.8700	-20.676%	368	4,291	+12.266%
2026-08-03	8.7700	8.7700	6.9200	7.4000	-23.711%	69	4,377	-10.946%
2026-07-31	9.8600	10.1200	9.5800	9.7000	-6.008%	44	4,432	-32.062%
2026-07-30	12.3900	12.4800	10.3200	10.3200	-20.309%	76	4,449	-36.143%
2026-07-29	12.3200	13.1900	11.8200	12.9500	+7.202%	28	4,497	-49.112%
2026-07-28	12.5700	13.1700	11.9100	12.0800	+13.427%	71	4,508	-45.447%
2026-07-27	12.2000	12.2000	10.6500	10.6500	-19.501%	88	4,550	-38.122%
2026-07-24	12.2200	13.2300	12.2200	13.2300	+11.646%	109	4,533	-50.189%
2026-07-23	11.4400	12.0000	11.4400	11.8500	+6.853%	8	4,495	-44.388%
2026-07-22	10.7000	11.0900	10.7000	11.0900	-0.538%	4	4,492	-40.577%
2026-07-21	10.9300	11.2000	10.6700	11.1500	-3.128%	61	4,492	-40.897%
2026-07-20	11.2400	11.7000	10.8000	11.5100	-0.519%	48	4,525	-42.745%
2026-07-17	12.2300	12.9300	10.9000	11.5700	+0.609%	53	4,496	-43.042%
2026-07-16	10.0500	11.7500	10.0500	11.5000	+16.870%	99	4,515	-42.696%
2026-07-15	8.2200	10.0000	8.1000	9.8400	+13.626%	122	4,520	-33.028%
2026-07-14	8.5400	8.9200	8.1000	8.6600	-2.697%	3,089	4,490	-23.903%
2026-07-13	7.0000	9.1500	7.0000	8.9000	+34.848%	1,681	4,832	-25.955%
2026-07-10	6.6000	6.9300	6.4500	6.6000	+11.298%	177	6,143	-0.152%
2026-07-09	6.0000	6.4600	5.6500	5.9300	-4.355%	5,676	6,056	+11.130%
2026-07-08	6.2000	6.7000	5.7400	6.2000	+3.333%	375	3,823	+6.290%
2026-07-07	4.7500	6.7000	4.7500	6.0000	+34.529%	418	3,701	+9.833%
2026-07-06	5.0500	5.0500	4.1900	4.4600	-11.683%	58	3,686	+47.758%
2026-07-02	3.7500	5.2000	3.6000	5.0500	+27.848%	121	3,628	+30.495%
2026-07-01	4.0500	4.3000	3.5500	3.9500	-0.504%	80	3,628	+66.835%
2026-06-30	4.1000	4.1000	3.7500	3.9700	-0.750%	308	3,578	+65.995%
2026-06-29	4.3600	4.9500	3.9400	4.0000	-21.569%	93	3,330	+64.750%
2026-06-26	5.2000	5.5000	4.4000	5.1000	+0.394%	85	3,276	+29.216%
2026-06-25	4.0000	5.1500	4.0000	5.0800	+16.782%	247	3,263	+29.724%
2026-06-24	3.6000	4.5900	3.5000	4.3500	+21.170%	272	3,169	+51.494%
2026-06-23	4.1500	4.1500	3.2700	3.5900	-0.829%	105	2,932	+83.565%
2026-06-22	3.4200	3.6200	3.0000	3.6200	-3.467%	125	2,873	+82.044%
2026-06-18	3.8300	4.5000	3.7500	3.7500	-9.639%	59	2,763	+75.733%
2026-06-17	3.7500	4.1600	3.7000	4.1500	+9.211%	37	2,763	+58.795%
2026-06-16	3.4500	3.9000	3.4500	3.8000	+15.854%	95	2,763	+73.421%
2026-06-15	4.0500	4.0500	3.0800	3.2800	-19.410%	159	2,713	+100.915%
2026-06-12	4.0700	4.0700	4.0700	4.0700	+4.359%	10	2,598	+61.916%
2026-06-11	4.9600	4.9600	3.9000	3.9000	-14.286%	39	2,598	+68.974%
2026-06-10	4.5500	4.6000	4.1600	4.5500	-9.000%	26	2,590	+44.835%
2026-06-09	3.4000	5.5500	3.4000	5.0000	+49.254%	49	2,587	+31.800%
2026-06-08	4.1500	4.1500	3.3000	3.3500	-25.556%	38	2,568	+96.716%
2026-06-05	3.6000	4.9000	3.6000	4.5000	+47.541%	98	2,556	+46.444%
2026-06-04	2.8000	3.0500	2.6700	3.0500	+8.929%	31	2,488	+116.066%
2026-06-03	2.5700	2.9200	2.5700	2.8000	+14.286%	10	2,469	+135.357%
2026-06-02	2.7700	2.7900	2.4500	2.4500	-9.594%	7	2,474	+168.980%
2026-06-01	2.5800	2.7100	2.5800	2.7100	-1.095%	15	2,472	+143.173%
2026-05-29	3.1000	3.2000	2.7300	2.7400	-11.613%	22	2,468	+140.511%
2026-05-28	3.5000	3.5000	2.9400	3.1000	-11.932%	39	2,463	+112.581%
2026-05-27	4.2200	4.2200	3.1000	3.5200	-12.000%	31	2,487	+87.216%
2026-05-26	3.8500	4.1500	3.8000	4.0000	-1.478%	38	2,489	+64.750%
2026-05-22	4.3000	4.3000	3.7500	4.0600	-13.617%	264	2,491	+62.315%
2026-05-21	4.5500	4.9000	4.5300	4.7000	-18.966%	55	2,427	+40.213%
2026-05-20	6.5200	6.5200	5.8000	5.8000	-15.698%	19	2,427	+13.621%
2026-05-19	7.4800	7.8100	6.8800	6.8800	-2.411%	1,202	1,222	-4.215%
2026-05-18	6.4000	7.4300	6.4000	7.0500	+13.710%	390	1,222	-6.525%
2026-05-15	6.1500	6.4400	6.0500	6.2000	+21.569%	23	1,222	+6.290%
2026-05-14	5.7000	5.8500	5.1000	5.1000	-9.735%	49	882	+29.216%
2026-05-13	5.9300	6.1700	5.5000	5.6500	+1.619%	38	883	+16.637%
2026-05-12	6.0400	6.0400	5.5600	5.5600	-5.763%	38	883	+18.525%
2026-05-11	6.5000	6.5000	5.5500	5.9000	-21.854%	58	883	+11.695%
2026-05-08	7.9000	8.4000	7.4100	7.5500	-4.430%	70	810	-12.715%
2026-05-07	7.0000	8.1300	7.0000	7.9000	+17.037%	27	826	-16.582%
2026-05-06	7.4300	7.5000	6.7500	6.7500	-17.076%	252	808	-2.370%
2026-05-05	8.3500	8.3500	8.1400	8.1400	-6.437%	43	666	-19.042%
2026-05-04	8.2000	8.9000	7.8400	8.7000	-4.290%	40	634	-24.253%
2026-05-01	9.0900	9.0900	9.0900	9.0900	-1.196%	10	622	-27.503%
2026-04-30	9.4500	9.4500	9.2000	9.2000	-15.596%	13	622	-28.370%
2026-04-29	11.0500	11.0500	10.9000	10.9000	+6.341%	6	615	-39.541%
2026-04-28	10.2500	10.2500	10.2500	10.2500	-1.914%	1	611	-35.707%
2026-04-27	10.5500	10.7000	10.4500	10.4500	+0.481%	66	610	-36.938%
2026-04-24	10.5000	10.5000	10.4000	10.4000	+0.193%	12	545	-36.635%
2026-04-23	8.9000	10.4500	8.9000	10.3800	+15.333%	5	535	-36.513%
2026-04-22	8.6900	9.0000	8.6000	9.0000	-0.222%	5	537	-26.778%
2026-04-21	9.2000	9.2000	8.9500	9.0200	+4.884%	21	535	-26.940%
2026-04-20	9.0500	9.4000	8.6000	8.6000	-7.527%	31	535	-23.372%
2026-04-17	9.7200	9.7300	9.3000	9.3000	-6.533%	19	546	-29.140%
2026-04-16	11.1500	11.1500	9.9500	9.9500	-12.719%	8	546	-33.769%
2026-04-15	11.4000	11.4000	11.4000	11.4000	-22.025%	100	543	-42.193%
2026-04-14	15.1000	15.2000	14.6200	14.6200	-17.727%	4	443	-54.925%
2026-04-10	17.9500	17.9500	17.7700	17.7700	-3.424%	2	443	-62.915%
2026-04-09	18.2800	18.4000	18.2700	18.4000	+4.486%	16	443	-64.185%
2026-04-08	17.6100	17.6100	17.6100	17.6100	-4.241%	1	455	-62.578%
2026-04-07	18.3700	18.3900	18.3700	18.3900	+0.273%	2	455	-64.165%
2026-04-02	18.3400	18.3400	18.3400	18.3400	-2.757%	7	460	-64.068%
2026-03-31	19.1000	19.1700	18.7200	18.8600	-6.029%	77	460	-65.058%
2026-03-30	18.8500	20.0700	18.8500	20.0700	+6.529%	21	423	-67.165%
2026-03-27	18.4300	18.9000	18.2500	18.8400	+9.854%	41	402	-65.021%
2026-03-26	17.2000	17.2000	17.1500	17.1500	+11.726%	3	390	-61.574%
2026-03-24	15.4000	15.4000	15.3500	15.3500	+1.993%	24	387	-57.068%
2026-03-23	15.5500	15.6500	15.0500	15.0500	-0.529%	20	363	-56.213%
2026-03-18	14.7500	15.1300	14.7500	15.1300	+0.532%	2	355	-56.444%
2026-03-13	15.0500	15.0500	15.0500	15.0500	+0.333%	4	354	-56.213%
2026-03-09	15.0000	15.0000	15.0000	15.0000	+6.157%	15	350	-56.067%
2026-03-06	14.1500	14.1500	14.1300	14.1300	+9.876%	2	375	-53.362%
2026-03-03	12.6600	14.0700	12.6600	12.8600	-4.741%	40	373	-48.756%
2026-03-02	13.4000	13.5000	13.4000	13.5000	-2.668%	10	333	-51.185%
2026-02-27	14.0000	14.0000	13.6000	13.8700	+9.213%	18	323	-52.487%
2026-02-26	12.8000	12.8000	12.5000	12.7000	-26.801%	21	322	-48.110%
2026-02-24	17.6800	17.6800	17.3500	17.3500	+3.274%	14	311	-62.017%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+0.299%	1	297	-60.774%
2026-02-18	16.7500	16.7500	16.7500	16.7500	-0.060%	1	297	-60.657%
2026-02-17	16.7600	16.7600	16.7600	16.7600	-2.274%	1	297	-60.680%
2026-02-13	17.0500	17.1600	17.0500	17.1500	-4.190%	5	292	-61.574%
2026-02-12	16.8500	17.9000	16.8500	17.9000	+7.831%	38	292	-63.184%
2026-02-11	15.5500	16.6000	15.5500	16.6000	+7.792%	14	287	-60.301%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-7.396%	1	280	-57.208%
2026-02-05	16.5800	16.6300	16.5800	16.6300	+3.937%	22	279	-60.373%
2026-02-04	16.0000	16.0000	16.0000	16.0000	+25.984%	10	258	-58.813%
2026-02-02	12.7000	12.7000	12.7000	12.7000	-1.550%	1	258	-48.110%
2026-01-30	13.1500	13.1500	12.9000	12.9000	+7.054%	24	258	-48.915%
2026-01-29	11.0200	12.0500	11.0200	12.0500	+8.072%	3	238	-45.311%
2026-01-26	10.9200	11.1500	10.9200	11.1500	+8.252%	4	237	-40.897%
2026-01-23	10.3000	10.3000	10.3000	10.3000	+3.310%	26	235	-36.019%
2026-01-22	9.9700	9.9700	9.9700	9.9700	-4.410%	1	209	-33.902%
2026-01-15	10.4300	10.4300	10.4300	10.4300	+6.865%	100	208	-36.817%
2026-01-07	9.7600	9.7600	9.7600	9.7600	-4.780%	4	108	-32.480%
2026-01-06	10.3000	10.3000	10.2500	10.2500	-1.442%	4	104	-35.707%
2026-01-05	10.4500	10.4500	10.4000	10.4000	0.000%	100	100	-36.635%

.dark-mode .WKvVfp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKvVfp{ color: #333333; background-color: white; border: 2px solid #333333; }IONQ20260821P45IONQ Aug 21 2026 45.00 Put (IONQ260821P00045000)option OPRA

IONQ20260821P45
IONQ Aug 21 2026 45.00 Put (IONQ260821P00045000)
option OPRA